36,074$
0,49%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 35,70 | 36,17 | 35,65 | 36,06 | 0,45% | 1.971.874,00 |
| 29.05.2025 | 35,53 | 35,94 | 35,33 | 35,90 | 0,81% | 1.763.874,00 |
| 28.05.2025 | 35,99 | 36,00 | 35,38 | 35,61 | -1,44% | 1.565.302,00 |
| 27.05.2025 | 36,11 | 36,25 | 35,79 | 36,13 | 0,14% | 1.736.569,00 |
| 23.05.2025 | 35,62 | 36,20 | 35,45 | 36,08 | 1,38% | 1.320.291,00 |
| 22.05.2025 | 35,48 | 35,79 | 35,14 | 35,59 | -0,03% | 1.698.059,00 |
| 21.05.2025 | 35,64 | 35,89 | 35,41 | 35,60 | -1,19% | 1.652.034,00 |
| 20.05.2025 | 35,95 | 36,35 | 35,90 | 36,03 | 0,28% | 2.685.675,00 |
| 19.05.2025 | 35,30 | 35,97 | 35,23 | 35,93 | 1,27% | 1.539.503,00 |
| 16.05.2025 | 35,23 | 35,50 | 35,07 | 35,48 | 0,48% | 1.432.268,00 |
| 15.05.2025 | 34,67 | 35,37 | 34,51 | 35,31 | 2,26% | 2.226.411,00 |
| 14.05.2025 | 34,62 | 34,83 | 33,97 | 34,53 | -0,35% | 1.946.352,00 |
| 13.05.2025 | 34,59 | 34,86 | 34,49 | 34,65 | 0,49% | 2.031.711,00 |
| 12.05.2025 | 35,09 | 35,35 | 34,32 | 34,48 | -1,49% | 1.782.873,00 |
| 09.05.2025 | 34,95 | 35,08 | 34,53 | 35,00 | 0,20% | 1.455.499,00 |
| 08.05.2025 | 34,04 | 35,41 | 34,04 | 34,93 | 4,05% | 3.556.254,00 |
| 07.05.2025 | 33,65 | 34,02 | 33,35 | 33,57 | 0,09% | 2.361.337,00 |
| 06.05.2025 | 33,38 | 33,79 | 33,35 | 33,54 | 0,06% | 1.492.660,00 |
| 05.05.2025 | 33,37 | 33,66 | 33,09 | 33,52 | 0,21% | 1.415.833,00 |
| 02.05.2025 | 33,25 | 33,51 | 33,01 | 33,45 | 1,15% | 1.458.077,00 |
| 01.05.2025 | 33,00 | 33,27 | 32,64 | 33,07 | 0,85% | 1.473.294,00 |
| 30.04.2025 | 32,33 | 32,85 | 31,95 | 32,79 | 0,12% | 2.024.524,00 |
| 29.04.2025 | 32,59 | 32,92 | 32,17 | 32,75 | 0,21% | 2.692.211,00 |
| 28.04.2025 | 32,83 | 32,83 | 32,45 | 32,68 | 0,15% | 1.534.094,00 |
| 25.04.2025 | 32,62 | 32,99 | 32,62 | 32,63 | -0,18% | 1.089.279,00 |
| 24.04.2025 | 32,68 | 32,78 | 32,45 | 32,69 | -0,18% | 1.356.632,00 |
| 23.04.2025 | 33,00 | 33,31 | 32,26 | 32,75 | -0,24% | 2.763.454,00 |
| 22.04.2025 | 32,67 | 33,18 | 32,58 | 32,83 | 1,30% | 7.481.231,00 |
| 21.04.2025 | 32,90 | 32,96 | 31,90 | 32,41 | -2,23% | 1.608.386,00 |
| 17.04.2025 | 32,82 | 33,50 | 32,82 | 33,15 | 1,07% | 1.744.593,00 |
| 16.04.2025 | 32,31 | 32,98 | 32,24 | 32,80 | 2,28% | 2.394.582,00 |
| 15.04.2025 | 32,02 | 32,29 | 32,00 | 32,07 | 0,25% | 1.749.707,00 |
| 14.04.2025 | 31,95 | 32,13 | 31,55 | 31,99 | 1,49% | 1.230.403,00 |
| 11.04.2025 | 31,13 | 31,71 | 30,59 | 31,52 | 1,81% | 1.550.060,00 |
| 10.04.2025 | 30,82 | 31,21 | 30,35 | 30,96 | -0,99% | 1.694.893,00 |
| 09.04.2025 | 29,72 | 31,52 | 29,20 | 31,27 | 3,61% | 3.851.446,00 |
| 08.04.2025 | 31,43 | 31,43 | 29,70 | 30,18 | -1,08% | 2.312.393,00 |
| 07.04.2025 | 29,57 | 31,48 | 29,03 | 30,51 | -1,64% | 3.563.044,00 |
| 04.04.2025 | 31,61 | 31,78 | 30,70 | 31,02 | -4,20% | 3.424.471,00 |
| 03.04.2025 | 33,47 | 33,55 | 32,34 | 32,38 | -3,95% | 2.133.610,00 |
| 02.04.2025 | 33,27 | 33,72 | 33,09 | 33,71 | 0,63% | 1.333.026,00 |
| 01.04.2025 | 33,85 | 34,16 | 33,18 | 33,50 | 1,30% | 3.178.921,00 |
| 31.03.2025 | 32,80 | 33,25 | 32,80 | 33,07 | 0,64% | 1.710.486,00 |
| 28.03.2025 | 32,97 | 33,25 | 32,68 | 32,86 | -0,24% | 2.147.374,00 |
| 27.03.2025 | 32,98 | 33,20 | 32,78 | 32,94 | -0,30% | 1.180.976,00 |
| 26.03.2025 | 33,06 | 33,23 | 32,89 | 33,04 | 0,64% | 1.337.484,00 |
| 25.03.2025 | 33,00 | 33,02 | 32,43 | 32,83 | -0,94% | 1.594.122,00 |
| 24.03.2025 | 33,15 | 33,50 | 32,91 | 33,14 | -0,18% | 1.611.537,00 |
| 21.03.2025 | 33,65 | 33,73 | 32,99 | 33,20 | -1,22% | 2.867.458,00 |
| 20.03.2025 | 33,17 | 33,70 | 33,12 | 33,61 | 1,39% | 3.547.632,00 |
| 19.03.2025 | 32,94 | 33,26 | 32,80 | 33,15 | 0,70% | 2.577.950,00 |
| 18.03.2025 | 32,89 | 33,02 | 32,61 | 32,92 | -0,36% | 3.142.315,00 |
| 17.03.2025 | 32,74 | 33,35 | 32,57 | 33,04 | -0,24% | 1.814.754,00 |
| 14.03.2025 | 32,05 | 33,15 | 31,99 | 33,12 | 3,56% | 2.619.127,00 |
| 13.03.2025 | 32,45 | 32,67 | 31,79 | 31,98 | -0,84% | 1.602.874,00 |
| 12.03.2025 | 32,32 | 32,50 | 31,91 | 32,25 | -0,40% | 2.561.758,00 |
| 11.03.2025 | 32,52 | 33,16 | 32,17 | 32,38 | -0,31% | 2.320.410,00 |
| 10.03.2025 | 33,07 | 33,62 | 32,15 | 32,48 | -1,64% | 2.573.213,00 |
| 07.03.2025 | 32,88 | 33,15 | 32,56 | 33,02 | 0,55% | 1.753.073,00 |
| 06.03.2025 | 32,93 | 32,93 | 32,37 | 32,84 | -0,82% | 1.406.299,00 |
| 05.03.2025 | 33,00 | 33,26 | 32,66 | 33,11 | 0,18% | 1.757.190,00 |
| 04.03.2025 | 33,95 | 34,03 | 33,05 | 33,05 | -2,77% | 1.917.395,00 |
| 03.03.2025 | 34,25 | 34,49 | 33,78 | 33,99 | -0,50% | 1.681.651,00 |
| 28.02.2025 | 33,34 | 34,23 | 33,31 | 34,16 | 2,80% | 2.842.669,00 |
| 27.02.2025 | 33,12 | 33,44 | 32,93 | 33,23 | 0,24% | 1.746.279,00 |
| 26.02.2025 | 33,51 | 33,51 | 33,11 | 33,15 | -0,63% | 1.693.042,00 |
| 25.02.2025 | 33,37 | 33,45 | 33,12 | 33,36 | 0,21% | 1.216.404,00 |
| 24.02.2025 | 33,25 | 33,43 | 33,12 | 33,29 | 0,76% | 1.906.854,00 |
| 21.02.2025 | 32,88 | 33,58 | 32,83 | 33,04 | 0,89% | 2.850.901,00 |
| 20.02.2025 | 32,70 | 32,94 | 32,46 | 32,75 | 0,15% | 3.021.188,00 |
| 19.02.2025 | 32,94 | 32,94 | 32,55 | 32,70 | -1,03% | 1.995.748,00 |
| 18.02.2025 | 32,30 | 33,11 | 32,15 | 33,04 | 2,27% | 2.980.325,00 |
| 17.02.2025 | 32,05 | 32,34 | 32,03 | 32,31 | 0,08% | - |
| 14.02.2025 | 32,58 | 32,66 | 32,21 | 32,28 | -0,22% | 1.202.910,00 |
| 13.02.2025 | 32,15 | 32,46 | 32,03 | 32,35 | 0,09% | 2.252.331,00 |
| 12.02.2025 | 31,70 | 32,36 | 31,60 | 32,32 | 0,56% | 3.466.964,00 |
| 11.02.2025 | 31,75 | 32,15 | 31,60 | 32,14 | 1,93% | 2.493.213,00 |
| 10.02.2025 | 32,23 | 32,23 | 31,45 | 31,53 | -1,47% | 2.057.116,00 |
| 07.02.2025 | 31,98 | 32,20 | 31,60 | 32,00 | -0,03% | 3.406.827,00 |
| 06.02.2025 | 31,62 | 32,64 | 31,32 | 32,01 | 2,01% | 3.076.993,00 |
| 05.02.2025 | 31,09 | 31,45 | 31,00 | 31,38 | 1,03% | 1.756.699,00 |
| 04.02.2025 | 30,98 | 31,24 | 30,68 | 31,06 | 0,13% | 1.209.715,00 |
| 03.02.2025 | 30,28 | 31,21 | 30,23 | 31,02 | 0,94% | 1.209.114,00 |
| 31.01.2025 | 30,96 | 30,96 | 30,52 | 30,73 | -0,84% | 2.869.167,00 |
| 30.01.2025 | 30,04 | 31,05 | 30,00 | 30,99 | 3,96% | 1.832.586,00 |
| 29.01.2025 | 30,48 | 30,71 | 29,60 | 29,81 | -1,97% | 2.278.036,00 |
| 28.01.2025 | 30,88 | 30,93 | 30,31 | 30,41 | -1,27% | 2.446.229,00 |
| 27.01.2025 | 30,50 | 30,82 | 30,30 | 30,80 | 1,58% | 3.059.959,00 |
| 24.01.2025 | 30,55 | 30,59 | 30,26 | 30,32 | -0,66% | 1.445.886,00 |
| 23.01.2025 | 30,29 | 30,66 | 30,24 | 30,52 | 0,96% | 1.186.685,00 |
| 22.01.2025 | 30,53 | 30,53 | 30,20 | 30,23 | -1,05% | 1.544.345,00 |
| 21.01.2025 | 30,30 | 30,61 | 30,25 | 30,55 | 1,53% | 1.585.479,00 |
| 17.01.2025 | 30,07 | 30,32 | 30,05 | 30,09 | 0,37% | 1.144.922,00 |
| 16.01.2025 | 29,25 | 30,07 | 29,25 | 29,98 | 2,25% | 1.797.648,00 |
| 15.01.2025 | 29,78 | 29,83 | 29,15 | 29,32 | -0,24% | 2.053.163,00 |
| 14.01.2025 | 28,99 | 29,51 | 28,73 | 29,39 | 1,98% | 2.618.389,00 |
| 13.01.2025 | 28,55 | 28,85 | 28,25 | 28,82 | 1,84% | 2.386.834,00 |
| 10.01.2025 | 28,14 | 28,57 | 28,04 | 28,30 | -0,67% | 1.498.959,00 |
| 08.01.2025 | 27,97 | 28,50 | 27,85 | 28,49 | 0,49% | 1.479.761,00 |
| 07.01.2025 | 28,00 | 28,43 | 27,85 | 28,35 | 1,25% | 1.624.010,00 |